| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
1.09 | 19.68% | 4,857,600 | -5,900 | 0 |
5.54
7.09
7.09
|
|
2 tháng
(2026-06-01) |
0.93 | 16.31% | 7,957,200 | 3,299 | 0 |
5.53
7.09
7.09
|
|
3 tháng
(2026-05-04) |
0.78 | 13.29% | 14,992,500 | -26,697 | 0 |
5.53
7.09
7.09
|
|
6 tháng
(2026-02-02) |
1.56 | 30.72% | 27,544,400 | -20,359 | -0.1 |
4.60
7.09
7.09
|
|
12 tháng
(2025-08-05) |
2.16 | 48.24% | 76,539,600 | -140,059 | -0.3 |
4.33
8.78
7.09
|
|
24 tháng
(2024-08-12) |
2.30 | 53.28% | 95,764,000 | -379,766 | -1.4 |
3.46
8.78
7.09
|
|
36 tháng
(2023-08-16) |
1.37 | 26.09% | 132,602,200 | -218,750 | -0.3 |
3.46
8.78
7.09
|
|
60 tháng
(2021-08-26) |
-4.29 | -39.29% | 333,883,500 | -165,228 | 3.4 |
3.46
15.75
7.09
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2025 |
4.00
|
93,800 | 3.94 | 4.08 | 3.91 | 0 | 800 | -0.0 |
| 20/05/2025 |
3.94
|
147,500 | 3.94 | 4.00 | 3.90 | 0 | 100 | -0.0 |
| 19/05/2025 |
3.94
|
67,500 | 3.94 | 4.00 | 3.84 | 0 | 200 | 0 |
| 16/05/2025 |
3.94
|
173,500 | 3.88 | 4.04 | 3.83 | 0 | 0 | 0 |
| 15/05/2025 |
3.88
|
231,500 | 3.77 | 3.88 | 3.77 | 6,100 | 0 | 0 |
| 14/05/2025 |
3.75
|
26,100 | 3.71 | 3.75 | 3.58 | 0 | 0 | 0 |
| 13/05/2025 |
3.74
|
12,500 | 3.86 | 3.86 | 3.74 | 0 | 100 | 0 |
| 12/05/2025 |
3.72
|
22,900 | 3.72 | 3.93 | 3.69 | 0 | 2,600 | 0 |
| 09/05/2025 |
3.70
|
17,900 | 3.70 | 3.73 | 3.68 | 0 | 0 | 0 |
| 08/05/2025 |
3.69
|
32,900 | 3.63 | 3.73 | 3.63 | 0 | 100 | 0 |
| 07/05/2025 |
3.62
|
35,800 | 3.63 | 3.64 | 3.60 | 0 | 0 | 0 |
| 06/05/2025 |
3.61
|
86,900 | 3.67 | 3.69 | 3.57 | 100 | 0 | 0 |
| 05/05/2025 |
3.67
|
25,600 | 3.64 | 3.68 | 3.55 | 3,000 | 0 | 0 |
| 29/04/2025 |
3.69
|
22,200 | 3.77 | 3.77 | 3.65 | 0 | 0 | 0 |
| 28/04/2025 |
3.72
|
800 | 3.82 | 3.82 | 3.68 | 200 | 0 | 0.0 |
| 25/04/2025 |
3.69
|
18,100 | 3.69 | 3.70 | 3.63 | 0 | 0 | 0 |
| 24/04/2025 |
3.69
|
27,100 | 3.69 | 3.73 | 3.63 | 0 | 0 | 0 |
| 23/04/2025 |
3.69
|
41,400 | 3.53 | 3.77 | 3.53 | 0 | 0 | 0 |
| 22/04/2025 |
3.69
|
10,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 21/04/2025 |
3.73
|
42,800 | 3.87 | 3.87 | 3.73 | 0 | 4,100 | -0.0 |
| 18/04/2025 |
3.78
|
10,000 | 3.80 | 3.80 | 3.69 | 0 | 1,200 | -0.0 |
| 17/04/2025 |
3.75
|
571,500 | 3.58 | 3.90 | 3.54 | 1,000 | 100 | 0.0 |
| 16/04/2025 |
3.80
|
4,700 | 3.62 | 3.81 | 3.62 | 0 | 0 | 0 |
| 15/04/2025 |
3.81
|
111,900 | 3.85 | 3.85 | 3.68 | 300 | 0 | 0.0 |
| 14/04/2025 |
3.73
|
440,500 | 3.79 | 3.87 | 3.61 | 7,100 | 1,200 | 0.0 |
| 11/04/2025 |
3.80
|
117,700 | 3.93 | 3.93 | 3.59 | 0 | 0 | 0 |
| 10/04/2025 |
3.70
|
48,800 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 09/04/2025 |
3.46
|
303,000 | 3.25 | 3.47 | 3.25 | 1,200 | 0 | 0.0 |
| 08/04/2025 |
3.49
|
311,300 | 3.49 | 3.74 | 3.49 | 0 | 8,700 | -0.0 |
| 04/04/2025 |
3.75
|
116,600 | 3.55 | 3.81 | 3.55 | 0 | 1,500 | -0.0 |
| 03/04/2025 |
3.82
|
217,900 | 4.06 | 4.06 | 3.82 | 0 | 26,200 | -0.1 |
| 02/04/2025 |
4.10
|
29,000 | 4.09 | 4.15 | 4.09 | 0 | 0 | 0 |
| 01/04/2025 |
4.10
|
51,500 | 4.10 | 4.15 | 4.09 | 0 | 200 | -0.0 |
| 31/03/2025 |
4.10
|
20,900 | 4.09 | 4.15 | 4.09 | 0 | 0 | 0 |
| 28/03/2025 |
4.12
|
34,900 | 4.14 | 4.14 | 4.00 | 2,100 | 10,000 | -0.0 |
| 27/03/2025 |
4.15
|
6,800 | 4.17 | 4.17 | 4.07 | 0 | 0 | 0 |
| 26/03/2025 |
4.17
|
5,500 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 25/03/2025 |
4.17
|
50,700 | 4.11 | 4.20 | 4.09 | 0 | 0 | 0 |
| 24/03/2025 |
4.11
|
6,300 | 4.09 | 4.17 | 4.09 | 0 | 0 | 0 |
| 21/03/2025 |
4.09
|
24,500 | 4.09 | 4.11 | 4.09 | 0 | 0 | 0 |
| 20/03/2025 |
4.09
|
131,200 | 4.12 | 4.12 | 4.00 | 0 | 0 | 0 |
| 19/03/2025 |
4.10
|
96,700 | 4.10 | 4.11 | 4.06 | 1,400 | 0 | 0.0 |
| 18/03/2025 |
4.10
|
85,500 | 4.09 | 4.10 | 4.03 | 100 | 0 | 0.0 |
| 17/03/2025 |
4.08
|
4,700 | 4.01 | 4.10 | 4.01 | 0 | 0 | 0 |
| 14/03/2025 |
4.05
|
34,600 | 4.09 | 4.11 | 4.00 | 0 | 0 | 0 |
| 13/03/2025 |
4.09
|
160,100 | 4.09 | 4.10 | 4.07 | 0 | 0 | 0 |
| 12/03/2025 |
4.09
|
113,600 | 4.09 | 4.13 | 4.09 | 3,000 | 3,700 | -0.0 |
| 11/03/2025 |
4.10
|
66,100 | 4.16 | 4.16 | 4.08 | 1,900 | 0 | 0.0 |
| 10/03/2025 |
4.13
|
14,600 | 4.16 | 4.16 | 4.09 | 0 | 0 | 0 |
| 07/03/2025 |
4.16
|
18,300 | 4.16 | 4.16 | 4.10 | 100 | 0 | 0.0 |
| 06/03/2025 |
4.16
|
200,400 | 4.09 | 4.26 | 4.08 | 0 | 0 | 0 |
| 05/03/2025 |
4.09
|
293,700 | 4.10 | 4.10 | 4.01 | 0 | 0 | 0 |
| 04/03/2025 |
4.09
|
68,900 | 4.08 | 4.13 | 4.08 | 0 | 400 | -0.0 |
| 03/03/2025 |
4.09
|
131,300 | 4.17 | 4.17 | 4.09 | 0 | 0 | 0 |
| 28/02/2025 |
4.11
|
16,000 | 4.14 | 4.17 | 4.09 | 0 | 5,200 | -0.0 |
| 27/02/2025 |
4.14
|
8,500 | 4.17 | 4.17 | 4.13 | 0 | 0 | 0 |
| 26/02/2025 |
4.17
|
18,100 | 4.21 | 4.25 | 4.12 | 0 | 0 | 0 |
| 25/02/2025 |
4.21
|
113,000 | 4.09 | 4.21 | 4.09 | 600 | 7 | 0.0 |
| 24/02/2025 |
4.15
|
152,500 | 4.10 | 4.15 | 4.08 | 0 | 0 | 0 |
| 21/02/2025 |
4.16
|
11,600 | 4.23 | 4.23 | 4.10 | 0 | 2,500 | -0.0 |
| 20/02/2025 |
4.12
|
43,100 | 4.10 | 4.26 | 4.10 | 0 | 200 | -0.0 |
| 19/02/2025 |
4.10
|
14,400 | 4.13 | 4.13 | 4.08 | 0 | 0 | 0 |
| 18/02/2025 |
4.09
|
66,000 | 4.07 | 4.11 | 4.01 | 0 | 100 | -0.0 |
| 17/02/2025 |
4.07
|
22,200 | 4.04 | 4.14 | 4.04 | 0 | 0 | 0 |
| 14/02/2025 |
4.07
|
415,900 | 4.06 | 4.09 | 4.03 | 0 | 0 | 0 |
| 13/02/2025 |
4.06
|
76,200 | 3.99 | 4.06 | 3.98 | 0 | 0 | 0 |
| 12/02/2025 |
3.99
|
44,800 | 3.98 | 4.00 | 3.96 | 0 | 0 | 0 |
| 11/02/2025 |
3.99
|
45,700 | 3.96 | 3.99 | 3.92 | 0 | 0 | 0 |
| 10/02/2025 |
3.96
|
76,500 | 3.92 | 3.98 | 3.92 | 0 | 0 | 0 |
| 07/02/2025 |
3.96
|
43,400 | 3.90 | 3.98 | 3.90 | 0 | 0 | 0 |
| 06/02/2025 |
3.90
|
25,100 | 3.91 | 3.93 | 3.89 | 0 | 2,000 | -0.0 |
| 05/02/2025 |
3.91
|
11,300 | 3.87 | 3.96 | 3.86 | 0 | 0 | 0 |
| 04/02/2025 |
3.95
|
57,600 | 3.86 | 3.98 | 3.80 | 2,800 | 15,200 | -0.1 |
| 03/02/2025 |
3.86
|
6,500 | 3.78 | 3.90 | 3.78 | 0 | 0 | 0 |
| 24/01/2025 |
3.89
|
25,700 | 3.87 | 3.91 | 3.87 | 0 | 0 | 0 |
| 23/01/2025 |
3.89
|
17,900 | 3.92 | 3.92 | 3.86 | 0 | 16,300 | -0.1 |
| 22/01/2025 |
3.88
|
12,800 | 3.93 | 3.93 | 3.87 | 0 | 4,000 | -0.0 |
| 21/01/2025 |
3.90
|
54,400 | 3.94 | 3.94 | 3.87 | 0 | 0 | 0 |
| 20/01/2025 |
3.92
|
17,700 | 3.93 | 3.94 | 3.88 | 0 | 0 | 0 |
| 17/01/2025 |
3.93
|
18,800 | 3.94 | 3.94 | 3.89 | 0 | 0 | 0 |
| 16/01/2025 |
3.90
|
17,700 | 3.88 | 3.96 | 3.84 | 0 | 0 | 0 |
| 15/01/2025 |
3.88
|
19,800 | 3.93 | 3.93 | 3.86 | 0 | 0 | 0 |
| 14/01/2025 |
3.88
|
13,600 | 3.93 | 3.93 | 3.83 | 0 | 0 | 0 |
| 13/01/2025 |
3.87
|
85,000 | 3.87 | 3.96 | 3.82 | 0 | 0 | 0 |
| 10/01/2025 |
3.93
|
27,700 | 3.98 | 4.00 | 3.91 | 0 | 4,900 | -0.0 |
| 09/01/2025 |
3.94
|
40,000 | 3.92 | 4.01 | 3.92 | 0 | 100 | -0.0 |
| 08/01/2025 |
3.99
|
25,400 | 3.93 | 3.99 | 3.86 | 0 | 0 | 0 |
| 07/01/2025 |
3.90
|
112,200 | 3.95 | 3.96 | 3.86 | 0 | 1,800 | -0.0 |
| 06/01/2025 |
3.95
|
14,600 | 3.92 | 3.97 | 3.91 | 0 | 0 | 0 |
| 03/01/2025 |
3.95
|
21,300 | 3.96 | 3.99 | 3.94 | 0 | 0 | 0 |
| 02/01/2025 |
3.97
|
17,700 | 3.93 | 3.99 | 3.93 | 0 | 0 | 0 |
| 31/12/2024 |
3.95
|
20,800 | 3.98 | 3.99 | 3.94 | 0 | 0 | 0 |
| 30/12/2024 |
3.98
|
60,700 | 4.00 | 4.01 | 3.95 | 0 | 11,000 | -0.0 |
| 27/12/2024 |
4.00
|
22,300 | 4.00 | 4.01 | 3.95 | 0 | 0 | 0 |
| 26/12/2024 |
4.00
|
182,300 | 3.96 | 4.09 | 3.93 | 6,800 | 200 | 0.0 |
| 25/12/2024 |
3.95
|
132,200 | 3.97 | 3.98 | 3.93 | 500 | 3,100 | -0.0 |
| 24/12/2024 |
3.97
|
50,400 | 4.01 | 4.01 | 3.96 | 0 | 2,300 | -0.0 |
| 23/12/2024 |
4.01
|
46,700 | 3.97 | 4.04 | 3.97 | 0 | 0 | 0 |
| 20/12/2024 |
3.99
|
22,800 | 3.94 | 4.00 | 3.94 | 0 | 0 | 0 |
| 19/12/2024 |
3.96
|
4,300 | 3.98 | 4.01 | 3.92 | 0 | 0 | 0 |